(Login BolsaPT & Canal Forex) |
|
 FONDIARIA-SAI - [Ticker: FSA.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FSA.MI de 2000-01-01 a 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 15,93 | 16,23 | 15,85 | 16,20 | 178.400 | | 2003-12-30 | 00:00:00 | 16,20 | 16,38 | 16,05 | 16,35 | 445.300 | | 2003-12-31 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | | 2004-01-01 | 00:00:00 | 16,35 | 16,35 | 16,35 | 16,35 | 0 | | 2004-01-02 | 00:00:00 | 16,40 | 16,74 | 16,33 | 16,47 | 286.800 | | 2004-01-05 | 00:00:00 | 16,56 | 16,60 | 16,41 | 16,50 | 262.900 | | 2004-01-06 | 00:00:00 | 16,50 | 16,70 | 16,41 | 16,65 | 315.700 | | 2004-01-07 | 00:00:00 | 16,75 | 16,75 | 16,53 | 16,53 | 379.800 | | 2004-01-08 | 00:00:00 | 16,57 | 16,66 | 16,36 | 16,63 | 420.200 | | 2004-01-09 | 00:00:00 | 16,64 | 16,85 | 16,36 | 16,71 | 378.800 | | 2004-01-12 | 00:00:00 | 16,67 | 16,74 | 16,52 | 16,69 | 199.500 | | 2004-01-13 | 00:00:00 | 16,75 | 16,83 | 16,40 | 16,53 | 402.800 | | 2004-01-14 | 00:00:00 | 16,42 | 16,73 | 16,42 | 16,62 | 374.900 | | 2004-01-15 | 00:00:00 | 16,59 | 16,80 | 16,50 | 16,73 | 651.700 | | 2004-01-16 | 00:00:00 | 16,73 | 16,85 | 16,67 | 16,82 | 483.900 | | 2004-01-19 | 00:00:00 | 16,90 | 17,34 | 16,90 | 17,31 | 1.113.800 | | 2004-01-20 | 00:00:00 | 17,30 | 17,65 | 17,23 | 17,40 | 734.100 | | 2004-01-21 | 00:00:00 | 17,39 | 17,39 | 17,21 | 17,32 | 244.200 | | 2004-01-22 | 00:00:00 | 17,37 | 17,65 | 17,35 | 17,50 | 699.500 | | 2004-01-23 | 00:00:00 | 17,49 | 17,76 | 17,43 | 17,59 | 355.100 | | 2004-01-26 | 00:00:00 | 17,52 | 17,70 | 17,45 | 17,61 | 403.400 | | 2004-01-27 | 00:00:00 | 17,75 | 18,09 | 17,71 | 18,09 | 704.000 | | 2004-01-28 | 00:00:00 | 18,01 | 18,55 | 17,92 | 18,41 | 1.007.800 | | 2004-01-29 | 00:00:00 | 18,30 | 18,65 | 18,07 | 18,38 | 1.007.200 | | 2004-01-30 | 00:00:00 | 18,49 | 18,55 | 18,21 | 18,43 | 372.800 | | 2004-02-02 | 00:00:00 | 18,40 | 18,87 | 18,24 | 18,35 | 705.400 | | 2004-02-03 | 00:00:00 | 18,32 | 18,39 | 17,80 | 17,93 | 716.100 | | 2004-02-04 | 00:00:00 | 18,00 | 18,84 | 18,00 | 18,75 | 1.094.200 | | 2004-02-05 | 00:00:00 | 18,80 | 19,08 | 18,65 | 18,84 | 897.100 | | 2004-02-06 | 00:00:00 | 18,90 | 19,07 | 18,46 | 18,96 | 1.014.400 | | 2004-02-09 | 00:00:00 | 18,95 | 19,49 | 18,83 | 18,90 | 869.200 | | 2004-02-10 | 00:00:00 | 18,95 | 19,07 | 18,73 | 18,83 | 310.800 | | 2004-02-11 | 00:00:00 | 18,81 | 18,90 | 18,58 | 18,84 | 360.400 | | 2004-02-12 | 00:00:00 | 18,85 | 19,03 | 18,74 | 18,80 | 354.700 | | 2004-02-13 | 00:00:00 | 18,88 | 18,88 | 18,49 | 18,59 | 368.400 | | 2004-02-16 | 00:00:00 | 18,50 | 18,60 | 18,21 | 18,26 | 576.200 | | 2004-02-17 | 00:00:00 | 18,25 | 18,49 | 18,22 | 18,30 | 395.800 | | 2004-02-18 | 00:00:00 | 18,30 | 18,49 | 18,23 | 18,40 | 430.500 | | 2004-02-19 | 00:00:00 | 18,40 | 18,59 | 18,35 | 18,49 | 297.800 | | 2004-02-20 | 00:00:00 | 18,49 | 18,60 | 18,34 | 18,49 | 385.400 | | 2004-02-23 | 00:00:00 | 18,50 | 19,05 | 18,50 | 18,87 | 902.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
